Ribbon Communications Inc... (RBBN)
NASDAQ: RBBN
· Real-Time Price · USD
3.95
-0.13 (-3.19%)
At close: Aug 14, 2025, 3:59 PM
3.96
0.25%
Pre-market: Aug 15, 2025, 09:04 AM EDT
RBBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.99 | 4.07 | 3.88 | 3.95 | 3.95 | -3.19% | 465,295 |
| Aug 13, 2025 | 4.07 | 4.11 | 3.97 | 4.08 | 4.08 | 0.49% | 531,807 |
| Aug 12, 2025 | 4.04 | 4.11 | 4.00 | 4.06 | 4.06 | 1.00% | 685,200 |
| Aug 11, 2025 | 3.80 | 4.04 | 3.79 | 4.02 | 4.02 | 6.07% | 948,100 |
| Aug 8, 2025 | 3.79 | 3.83 | 3.74 | 3.79 | 3.79 | 0.26% | 236,829 |
| Aug 7, 2025 | 3.83 | 3.85 | 3.73 | 3.78 | 3.78 | -0.26% | 361,078 |
| Aug 6, 2025 | 3.58 | 3.81 | 3.57 | 3.79 | 3.79 | 5.87% | 456,600 |
| Aug 5, 2025 | 3.66 | 3.70 | 3.57 | 3.58 | 3.58 | -1.38% | 399,921 |
| Aug 4, 2025 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | 0.83% | 617,800 |
| Aug 1, 2025 | 3.70 | 3.72 | 3.60 | 3.60 | 3.60 | -4.26% | 656,507 |
| Jul 31, 2025 | 3.75 | 3.80 | 3.72 | 3.76 | 3.76 | -1.05% | 490,532 |
| Jul 30, 2025 | 3.87 | 3.90 | 3.77 | 3.80 | 3.80 | -1.81% | 640,894 |
| Jul 29, 2025 | 3.76 | 3.93 | 3.76 | 3.87 | 3.87 | 1.04% | 696,591 |
| Jul 28, 2025 | 3.84 | 3.85 | 3.76 | 3.83 | 3.83 | 0.00% | 772,029 |
| Jul 25, 2025 | 3.89 | 3.89 | 3.79 | 3.83 | 3.83 | -1.54% | 528,194 |
| Jul 24, 2025 | 4.22 | 4.23 | 3.60 | 3.89 | 3.89 | -8.47% | 1,553,412 |
| Jul 23, 2025 | 4.07 | 4.29 | 4.06 | 4.25 | 4.25 | 5.46% | 815,000 |
| Jul 22, 2025 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | -0.98% | 661,142 |
| Jul 21, 2025 | 4.12 | 4.13 | 4.00 | 4.07 | 4.07 | 0.25% | 430,823 |
| Jul 18, 2025 | 4.06 | 4.07 | 3.98 | 4.06 | 4.06 | 1.75% | 418,394 |